KissMeData/036420/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192200	650241725	9060	9060	9060	9060	1622
3	20250305	192100	650241725	9060	9060	9060	9060	0
4	20250305	192000	650241725	9060	9060	9060	9060	0
5	20250305	191900	650241725	9060	9060	9060	9060	0
6	20250305	191800	650241725	9060	9060	9060	9060	0
7	20250305	191700	650241725	9060	9060	9060	9060	0
8	20250305	191600	650241725	9060	9060	9060	9060	0
9	20250305	191500	650241725	9060	9060	9060	9060	0
10	20250305	191400	650241725	9060	9060	9060	9060	0
11	20250305	191300	650241725	9060	9060	9060	9060	0
12	20250305	191200	650241725	9060	9060	9060	9060	0
13	20250305	191100	650241725	9060	9060	9060	9060	0
14	20250305	191000	650241725	9060	9060	9060	9060	0
15	20250305	190900	650241725	9060	9060	9060	9060	0
16	20250305	190800	650241725	9060	9060	9060	9060	0
17	20250305	190700	650241725	9060	9060	9060	9060	0
18	20250305	190600	650241725	9060	9060	9060	9060	0
19	20250305	190500	650241725	9060	9060	9060	9060	0
20	20250305	190400	650241725	9060	9060	9060	9060	0
21	20250305	190300	650241725	9060	9060	9060	9060	0
22	20250305	190200	650241725	9060	9060	9060	9060	0
23	20250305	190100	650241725	9060	9060	9060	9060	0
24	20250305	190000	650241725	9060	9060	9060	9060	0
25	20250305	185900	650241725	9060	9060	9060	9060	0
26	20250305	185800	650241725	9060	9060	9060	9060	0
27	20250305	185700	650241725	9060	9060	9060	9060	0
28	20250305	185600	650241725	9060	9060	9060	9060	0
29	20250305	185500	650241725	9060	9060	9060	9060	0
30	20250305	185400	650241725	9060	9060	9060	9060	0
31	20250305	185300	650241725	9060	9060	9060	9060	0
32	20250305	185200	650241725	9060	9060	9060	9060	1622
33	20250305	185100	650241725	9060	9060	9060	9060	0
34	20250305	185000	650241725	9060	9060	9060	9060	0
35	20250305	184900	650241725	9060	9060	9060	9060	0
36	20250305	184800	650241725	9060	9060	9060	9060	0
37	20250305	184700	650241725	9060	9060	9060	9060	0
38	20250305	184600	650241725	9060	9060	9060	9060	0
39	20250305	184500	650241725	9060	9060	9060	9060	0
40	20250305	184400	650241725	9060	9060	9060	9060	0
41	20250305	184300	650241725	9060	9060	9060	9060	0
42	20250305	184200	650241725	9060	9060	9060	9060	0
43	20250305	184100	650241725	9060	9060	9060	9060	0
44	20250305	184000	650241725	9060	9060	9060	9060	0
45	20250305	183900	650241725	9060	9060	9060	9060	0
46	20250305	183800	650241725	9060	9060	9060	9060	0
47	20250305	183700	650241725	9060	9060	9060	9060	0
48	20250305	183600	650241725	9060	9060	9060	9060	0
49	20250305	183500	650241725	9060	9060	9060	9060	0
50	20250305	183400	650241725	9060	9060	9060	9060	0
51	20250305	183300	650241725	9060	9060	9060	9060	0
52	20250305	183200	650241725	9060	9060	9060	9060	0
53	20250305	183100	650241725	9060	9060	9060	9060	0
54	20250305	183000	650241725	9060	9060	9060	9060	0
55	20250305	182900	650241725	9060	9060	9060	9060	0
56	20250305	182800	650241725	9060	9060	9060	9060	0
57	20250305	182700	650241725	9060	9060	9060	9060	0
58	20250305	182600	650241725	9060	9060	9060	9060	0
59	20250305	182500	650241725	9060	9060	9060	9060	0
60	20250305	182400	650241725	9060	9060	9060	9060	0
61	20250305	182300	650241725	9060	9060	9060	9060	0
62	20250305	182200	650241725	9060	9060	9060	9060	1622
63	20250305	182100	650241725	9060	9060	9060	9060	0
64	20250305	182000	650241725	9060	9060	9060	9060	0
65	20250305	181900	650241725	9060	9060	9060	9060	0
66	20250305	181800	650241725	9060	9060	9060	9060	0
67	20250305	181700	650241725	9060	9060	9060	9060	0
68	20250305	181600	650241725	9060	9060	9060	9060	0
69	20250305	181500	650241725	9060	9060	9060	9060	0
70	20250305	181400	650241725	9060	9060	9060	9060	0
71	20250305	181300	650241725	9060	9060	9060	9060	0
72	20250305	181200	650241725	9060	9060	9060	9060	0
73	20250305	181100	650241725	9060	9060	9060	9060	0
74	20250305	181000	650241725	9060	9060	9060	9060	0
75	20250305	180900	650241725	9060	9060	9060	9060	0
76	20250305	180800	650241725	9060	9060	9060	9060	0
77	20250305	180700	650241725	9060	9060	9060	9060	0
78	20250305	180600	650241725	9060	9060	9060	9060	0
79	20250305	180500	650241725	9060	9060	9060	9060	0
80	20250305	180400	650241725	9060	9060	9060	9060	0
81	20250305	180300	650241725	9060	9060	9060	9060	0
82	20250305	180200	650241725	9060	9060	9060	9060	0
83	20250305	180100	650241725	9060	9060	9060	9060	0
84	20250305	180000	650241725	9060	9060	9060	9060	0
85	20250305	175900	650241725	9060	9060	9060	9060	0
86	20250305	175800	650241725	9060	9060	9060	9060	0
87	20250305	175700	650241725	9060	9060	9060	9060	0
88	20250305	175600	650241725	9060	9060	9060	9060	0
89	20250305	175500	650241725	9060	9060	9060	9060	0
90	20250305	175400	650241725	9060	9060	9060	9060	0
91	20250305	175300	650241725	9060	9060	9060	9060	0
92	20250305	175200	650241725	9060	9060	9060	9060	1622
93	20250305	175100	650241725	9060	9060	9060	9060	0
94	20250305	175000	650241725	9060	9060	9060	9060	0
95	20250305	174900	650241725	9060	9060	9060	9060	0
96	20250305	174800	650241725	9060	9060	9060	9060	0
97	20250305	174700	650241725	9060	9060	9060	9060	0
98	20250305	174600	650241725	9060	9060	9060	9060	0
99	20250305	174500	650241725	9060	9060	9060	9060	0
100	20250305	174400	650241725	9060	9060	9060	9060	0
101	20250305	174300	650241725	9060	9060	9060	9060	0
102	20250305	174200	650241725	9060	9060	9060	9060	0
103	20250305	174100	650241725	9060	9060	9060	9060	0
104	20250305	174000	650241725	9060	9060	9060	9060	0
105	20250305	173900	650241725	9060	9060	9060	9060	0
106	20250305	173800	650241725	9060	9060	9060	9060	0
107	20250305	173700	650241725	9060	9060	9060	9060	0
108	20250305	173600	650241725	9060	9060	9060	9060	0
109	20250305	173500	650241725	9060	9060	9060	9060	0
110	20250305	173400	650241725	9060	9060	9060	9060	0
111	20250305	173300	650241725	9060	9060	9060	9060	0
112	20250305	173200	650241725	9060	9060	9060	9060	0
113	20250305	173100	650241725	9060	9060	9060	9060	0
114	20250305	173000	650241725	9060	9060	9060	9060	0
115	20250305	172900	650241725	9060	9060	9060	9060	0
116	20250305	172800	650241725	9060	9060	9060	9060	0
117	20250305	172700	650241725	9060	9060	9060	9060	0
118	20250305	172600	650241725	9060	9060	9060	9060	0
119	20250305	172500	650241725	9060	9060	9060	9060	0
120	20250305	172400	650241725	9060	9060	9060	9060	0
121	20250305	172300	650241725	9060	9060	9060	9060	0
122	20250305	172200	650241725	9060	9060	9060	9060	1622
123	20250305	172100	650241725	9060	9060	9060	9060	0
124	20250305	172000	650241725	9060	9060	9060	9060	0
125	20250305	171900	650241725	9060	9060	9060	9060	0
126	20250305	171800	650241725	9060	9060	9060	9060	0
127	20250305	171700	650241725	9060	9060	9060	9060	0
128	20250305	171600	650241725	9060	9060	9060	9060	0
129	20250305	171500	650241725	9060	9060	9060	9060	0
130	20250305	171400	650241725	9060	9060	9060	9060	0
131	20250305	171300	650241725	9060	9060	9060	9060	0
132	20250305	171200	650241725	9060	9060	9060	9060	0
133	20250305	171100	650241725	9060	9060	9060	9060	0
134	20250305	171000	650241725	9060	9060	9060	9060	0
135	20250305	170900	650241725	9060	9060	9060	9060	0
136	20250305	170800	650241725	9060	9060	9060	9060	0
137	20250305	170700	650241725	9060	9060	9060	9060	0
138	20250305	170600	650241725	9060	9060	9060	9060	0
139	20250305	170500	650241725	9060	9060	9060	9060	0
140	20250305	170400	650241725	9060	9060	9060	9060	0
141	20250305	170300	650241725	9060	9060	9060	9060	0
142	20250305	170200	650241725	9060	9060	9060	9060	0
143	20250305	170100	650241725	9060	9060	9060	9060	0
144	20250305	170000	650241725	9060	9060	9060	9060	0
145	20250305	165900	650241725	9060	9060	9060	9060	0
146	20250305	165800	650241725	9060	9060	9060	9060	0
147	20250305	165700	650241725	9060	9060	9060	9060	0
148	20250305	165600	650241725	9060	9060	9060	9060	0
149	20250305	165500	650241725	9060	9060	9060	9060	0
150	20250305	165400	650241725	9060	9060	9060	9060	0
151	20250305	165300	650241725	9060	9060	9060	9060	0
152	20250305	165200	650241725	9060	9060	9060	9060	1622
153	20250305	165100	650241725	9060	9060	9060	9060	0
154	20250305	165000	650241725	9060	9060	9060	9060	0
155	20250305	164900	650241725	9060	9060	9060	9060	0
156	20250305	164800	650241725	9060	9060	9060	9060	0
157	20250305	164700	650241725	9060	9060	9060	9060	0
158	20250305	164600	650241725	9060	9060	9060	9060	0
159	20250305	164500	650241725	9060	9060	9060	9060	0
160	20250305	164400	650241725	9060	9060	9060	9060	0
161	20250305	164300	650241725	9060	9060	9060	9060	0
162	20250305	164200	650241725	9060	9060	9060	9060	0
163	20250305	164100	650241725	9060	9060	9060	9060	0
164	20250305	164000	650241725	9060	9060	9060	9060	0
165	20250305	163900	650241725	9060	9060	9060	9060	0
166	20250305	163800	650241725	9060	9060	9060	9060	0
167	20250305	163700	650241725	9060	9060	9060	9060	0
168	20250305	163600	650241725	9060	9060	9060	9060	0
169	20250305	163500	650241725	9060	9060	9060	9060	0
170	20250305	163400	650241725	9060	9060	9060	9060	0
171	20250305	163300	650241725	9060	9060	9060	9060	0
172	20250305	163200	650241725	9060	9060	9060	9060	0
173	20250305	163100	650241725	9060	9060	9060	9060	0
174	20250305	163000	650241725	9060	9060	9060	9060	0
175	20250305	162900	650241725	9060	9060	9060	9060	0
176	20250305	162800	650241725	9060	9060	9060	9060	0
177	20250305	162700	650241725	9060	9060	9060	9060	0
178	20250305	162600	650241725	9060	9060	9060	9060	0
179	20250305	162500	650241725	9060	9060	9060	9060	0
180	20250305	162400	650241725	9060	9060	9060	9060	0
181	20250305	162300	650241725	9060	9060	9060	9060	0
182	20250305	162200	650241725	9060	9060	9060	9060	1622
183	20250305	162100	650241725	9060	9060	9060	9060	0
184	20250305	162000	650241725	9060	9060	9060	9060	0
185	20250305	161900	650241725	9060	9060	9060	9060	0
186	20250305	161800	650241725	9060	9060	9060	9060	0
187	20250305	161700	650241725	9060	9060	9060	9060	0
188	20250305	161600	650241725	9060	9060	9060	9060	0
189	20250305	161500	650241725	9060	9060	9060	9060	0
190	20250305	161400	650241725	9060	9060	9060	9060	0
191	20250305	161300	650241725	9060	9060	9060	9060	0
192	20250305	161200	650241725	9060	9060	9060	9060	0
193	20250305	161100	650241725	9060	9060	9060	9060	0
194	20250305	161000	650241725	9060	9060	9060	9060	0
195	20250305	160900	650241725	9060	9060	9060	9060	0
196	20250305	160800	650241725	9060	9060	9060	9060	0
197	20250305	160700	650241725	9060	9060	9060	9060	0
198	20250305	160600	650241725	9060	9060	9060	9060	0
199	20250305	160500	650241725	9060	9060	9060	9060	0
200	20250305	160400	650241725	9060	9060	9060	9060	0
201	20250305	160300	650241725	9060	9060	9060	9060	0
202	20250305	160200	650241725	9060	9060	9060	9060	0
203	20250305	160100	650241725	9060	9060	9060	9060	0
204	20250305	160000	650241725	9060	9060	9060	9060	0
205	20250305	155900	650241725	9060	9060	9060	9060	0
206	20250305	155800	650241725	9060	9060	9060	9060	0
207	20250305	155700	650241725	9060	9060	9060	9060	0
208	20250305	155600	650241725	9060	9060	9060	9060	0
209	20250305	155500	650241725	9060	9060	9060	9060	0
210	20250305	155400	650241725	9060	9060	9060	9060	0
211	20250305	155300	650241725	9060	9060	9060	9060	0
212	20250305	155200	650241725	9060	9060	9060	9060	1622
213	20250305	155100	650241725	9060	9060	9060	9060	0
214	20250305	155000	650241725	9060	9060	9060	9060	0
215	20250305	154900	650241725	9060	9060	9060	9060	0
216	20250305	154800	650241725	9060	9060	9060	9060	0
217	20250305	154700	650241725	9060	9060	9060	9060	0
218	20250305	154600	650241725	9060	9060	9060	9060	0
219	20250305	154500	650241725	9060	9060	9060	9060	0
220	20250305	154400	650241725	9060	9060	9060	9060	0
221	20250305	154300	650241725	9060	9060	9060	9060	0
222	20250305	154200	650241725	9060	9060	9060	9060	0
223	20250305	154100	650241725	9060	9060	9060	9060	0
224	20250305	154000	650241725	9060	9060	9060	9060	0
225	20250305	153900	650241725	9060	9060	9060	9060	0
226	20250305	153800	650241725	9060	9060	9060	9060	0
227	20250305	153700	650241725	9060	9060	9060	9060	0
228	20250305	153600	650241725	9060	9060	9060	9060	0
229	20250305	153500	650241725	9060	9060	9060	9060	0
230	20250305	153400	650241725	9060	9060	9060	9060	0
231	20250305	153300	650241725	9060	9060	9060	9060	0
232	20250305	153200	650241725	9060	9060	9060	9060	0
233	20250305	153100	650241725	9060	9060	9060	9060	0
234	20250305	153000	650241725	9060	9060	9060	9060	1622
235	20250305	152900	635546405	9080	9080	9080	9080	0
236	20250305	152800	635546405	9080	9080	9080	9080	0
237	20250305	152700	635546405	9080	9080	9080	9080	0
238	20250305	152600	635546405	9080	9080	9080	9080	0
239	20250305	152500	635546405	9080	9080	9080	9080	0
240	20250305	152400	635546405	9080	9080	9080	9080	0
241	20250305	152300	635546405	9080	9080	9080	9080	0
242	20250305	152200	635546405	9080	9080	9080	9080	0
243	20250305	152100	635546405	9080	9080	9080	9080	0
244	20250305	152000	635546405	9080	9080	9080	9080	0
245	20250305	151900	635546405	9080	9080	9080	9080	38
246	20250305	151800	635201365	9090	9080	9100	9080	143
247	20250305	151700	633902845	9080	9070	9090	9060	619
248	20250305	151600	628287965	9080	9080	9150	9080	988
249	20250305	151500	619305315	9070	9090	9100	9070	585
250	20250305	151400	613983765	9080	9110	9110	9080	406
251	20250305	151300	610291705	9110	9120	9120	9100	294
252	20250305	151200	607613725	9100	9110	9110	9100	101
253	20250305	151100	606694615	9110	9110	9110	9100	233
254	20250305	151000	604573785	9100	9110	9110	9100	100
255	20250305	150900	603663525	9120	9110	9120	9110	4
256	20250305	150800	603627055	9110	9110	9110	9110	0
257	20250305	150700	603627055	9110	9110	9110	9110	0
258	20250305	150600	603627055	9110	9115	9115	9110	91
259	20250305	150500	602797995	9120	9110	9120	9110	144
260	20250305	150400	601485825	9120	9110	9120	9110	94
261	20250305	150300	600629465	9120	9120	9130	9120	372
262	20250305	150200	597236815	9130	9130	9130	9130	55
263	20250305	150100	596734665	9130	9130	9140	9130	98
264	20250305	150000	595839905	9140	9130	9140	9130	14
265	20250305	145900	595711985	9140	9130	9140	9130	17
266	20250305	145800	595556615	9140	9140	9150	9140	132
267	20250305	145700	594349055	9130	9130	9130	9130	88
268	20250305	145600	593545615	9130	9130	9130	9130	91
269	20250305	145500	592714785	9130	9130	9130	9130	4
270	20250305	145400	592678265	9120	9160	9160	9120	548
271	20250305	145300	587671005	9150	9150	9150	9150	1
272	20250305	145200	587661855	9190	9130	9190	9130	111
273	20250305	145100	586646565	9130	9130	9130	9130	1
274	20250305	145000	586637435	9130	9130	9130	9130	61
275	20250305	144900	586080505	9140	9140	9140	9130	355
276	20250305	144800	582835815	9140	9150	9150	9140	71
277	20250305	144700	582186175	9160	9180	9180	9160	8
278	20250305	144600	582112875	9160	9180	9180	9160	447
279	20250305	144500	578010945	9180	9170	9180	9170	111
280	20250305	144400	576993055	9170	9170	9170	9160	162
281	20250305	144300	575508265	9160	9160	9160	9130	159
282	20250305	144200	574051875	9160	9110	9195	9110	1132
283	20250305	144100	563695900	9110	9070	9120	9070	1215
284	20250305	144000	552643010	9070	9040	9070	9040	194
285	20250305	143900	550886610	9030	9030	9030	9030	75
286	20250305	143800	550209360	9030	9050	9060	9030	24
287	20250305	143700	549992160	9060	9030	9060	9020	290
288	20250305	143600	547372510	9020	9030	9030	9020	78
289	20250305	143500	546668940	9030	9030	9030	9030	25
290	20250305	143400	546443190	9030	9030	9030	9030	0
291	20250305	143300	546443190	9030	9030	9030	9030	120
292	20250305	143200	545359590	9030	9020	9060	9020	107
293	20250305	143100	544394090	9010	9010	9010	9010	76
294	20250305	143000	543709330	9010	9010	9010	9010	1
295	20250305	142900	543700320	9000	9020	9030	9000	412
296	20250305	142800	539991410	9010	9010	9020	9010	41
297	20250305	142700	539621990	9000	9010	9010	9000	97
298	20250305	142600	538748750	9010	9010	9010	9010	10
299	20250305	142500	538658650	9020	9020	9020	9020	0
300	20250305	142400	538658650	9020	9000	9020	9000	482
301	20250305	142300	534316550	9010	9020	9020	9010	102
302	20250305	142200	533397410	9010	9010	9010	9010	272
303	20250305	142100	530946690	9010	9010	9020	9010	93
304	20250305	142000	530108660	9010	9010	9010	9010	74
305	20250305	141900	529441920	9010	9010	9010	9010	174
306	20250305	141800	527874180	9010	9010	9010	9010	1
307	20250305	141700	527865170	9010	9020	9020	9010	24
308	20250305	141600	527648700	9010	9010	9010	9010	23
309	20250305	141500	527441470	9010	9010	9010	9010	51
310	20250305	141400	526981960	9010	9010	9010	9000	98
311	20250305	141300	526099700	9000	9010	9010	9000	85
312	20250305	141200	525334650	9010	9010	9010	9010	4
313	20250305	141100	525298610	9010	9000	9010	9000	39
314	20250305	141000	524947600	9020	9020	9020	9020	17
315	20250305	140900	524794260	9070	9010	9070	9010	73
316	20250305	140800	524136460	9060	9070	9070	9010	7
317	20250305	140700	524073040	9000	9000	9060	9000	43
318	20250305	140600	523685960	9000	8990	9010	8990	69
319	20250305	140500	523064530	8980	8990	8990	8980	73
320	20250305	140400	522408950	8990	8990	8990	8980	85
321	20250305	140300	521645490	8990	8990	8990	8980	79
322	20250305	140200	520935960	8980	9000	9000	8980	88
323	20250305	140100	520145340	8990	8990	8990	8990	69
324	20250305	140000	519525030	8990	8990	8990	8990	51
325	20250305	135900	519066540	8990	9000	9010	8990	110
326	20250305	135800	518077210	9000	9000	9000	9000	29
327	20250305	135700	517816210	9000	9010	9010	9000	74
328	20250305	135600	517150160	9000	9000	9000	9000	90
329	20250305	135500	516340160	8980	8980	8980	8980	1
330	20250305	135400	516331180	8990	8990	8990	8980	100
331	20250305	135300	515432850	8980	8980	8980	8980	30
332	20250305	135200	515163450	8980	9010	9010	8980	132
333	20250305	135100	513977740	8980	9000	9000	8980	800
334	20250305	135000	506791450	9000	9000	9010	9000	88
335	20250305	134900	505999410	9000	9000	9000	9000	51
336	20250305	134800	505540410	8990	8990	8990	8990	66
337	20250305	134700	504947070	9000	9000	9000	9000	33
338	20250305	134600	504650070	9000	8990	9000	8990	74
339	20250305	134500	503984730	8990	8990	8990	8990	66
340	20250305	134400	503391390	8990	8990	8990	8980	355
341	20250305	134300	500202590	8990	8990	8990	8980	20
342	20250305	134200	500022800	8990	9000	9000	8990	21
343	20250305	134100	499833860	9000	9010	9010	8970	1908
344	20250305	134000	482691310	9010	9010	9010	9000	169
345	20250305	133900	481170265	9000	9010	9010	9000	68
346	20250305	133800	480558245	9010	9010	9010	9000	119
347	20250305	133700	479486715	9010	9000	9010	9000	848
348	20250305	133600	471849895	9010	9010	9010	9010	21
349	20250305	133500	471660685	9010	9010	9010	9010	78
350	20250305	133400	470957905	9020	9020	9020	9010	10
351	20250305	133300	470867715	9010	9020	9020	9010	85
352	20250305	133200	470101665	9010	9020	9020	9010	80
353	20250305	133100	469380725	9020	9020	9020	9020	21
354	20250305	133000	469191305	9010	9020	9020	9010	71
355	20250305	132900	468551535	9020	9010	9020	9010	123
356	20250305	132800	467443285	9010	9020	9020	9010	13
357	20250305	132700	467326135	9000	8990	9000	8990	168
358	20250305	132600	465814795	9020	9000	9020	9000	158
359	20250305	132500	464392655	9000	8990	9000	8990	64
360	20250305	132400	463817155	9020	9010	9020	8990	2095
361	20250305	132300	444956775	9010	9040	9040	9010	355
362	20250305	132200	441756375	9020	9030	9030	9020	814
363	20250305	132100	434411335	9040	9040	9040	9030	179
364	20250305	132000	432793815	9030	9050	9050	9020	961
365	20250305	131900	424113605	9040	9080	9080	9040	1570
366	20250305	131800	409891665	9080	9090	9090	9080	354
367	20250305	131700	406674775	9100	9120	9120	9100	1645
368	20250305	131600	391689135	9110	9120	9120	9110	98
369	20250305	131500	390796015	9110	9110	9110	9110	64
370	20250305	131400	390212975	9120	9120	9120	9120	57
371	20250305	131300	389693135	9130	9120	9130	9120	66
372	20250305	131200	389091205	9130	9130	9130	9130	11
373	20250305	131100	388990775	9130	9130	9130	9130	5
374	20250305	131000	388945125	9110	9110	9110	9110	200
375	20250305	130900	387123125	9110	9110	9110	9110	152
376	20250305	130800	385738405	9110	9110	9110	9110	100
377	20250305	130700	384827405	9110	9110	9110	9110	3
378	20250305	130600	384800075	9100	9100	9100	9100	0
379	20250305	130500	384800075	9100	9100	9100	9100	0
380	20250305	130400	384800075	9100	9120	9130	9100	33
381	20250305	130300	384499635	9110	9120	9130	9110	3
382	20250305	130200	384472275	9130	9130	9130	9130	0
383	20250305	130100	384472275	9130	9110	9130	9110	3
384	20250305	130000	384444925	9110	9110	9110	9110	14
385	20250305	125900	384317385	9110	9130	9130	9110	2
386	20250305	125800	384299145	9130	9120	9130	9120	44
387	20250305	125700	383897815	9120	9120	9120	9120	67
388	20250305	125600	383286775	9110	9110	9110	9110	30
389	20250305	125500	383013475	9110	9110	9110	9110	39
390	20250305	125400	382658185	9110	9110	9110	9110	10
391	20250305	125300	382567085	9110	9100	9110	9100	10
392	20250305	125200	382476035	9090	9090	9090	9090	21
393	20250305	125100	382285145	9090	9090	9110	9090	214
394	20250305	125000	380339865	9080	9080	9080	9080	171
395	20250305	124900	378787185	9080	9080	9080	9080	5
396	20250305	124800	378741785	9080	9070	9080	9070	58
397	20250305	124700	378215695	9060	9070	9070	9060	136
398	20250305	124600	376983525	9060	9060	9070	9060	355
399	20250305	124500	373767205	9060	9080	9080	9050	334
400	20250305	124400	370739075	9060	9090	9090	9040	1123
401	20250305	124300	360564565	9120	9100	9120	9080	325
402	20250305	124200	357613465	9070	9110	9110	9070	2394
403	20250305	124100	335844605	9110	9110	9110	9110	10
404	20250305	124000	335753505	9110	9110	9110	9110	48
405	20250305	123900	335316225	9120	9130	9130	9120	62
406	20250305	123800	334750765	9130	9130	9130	9130	0
407	20250305	123700	334750765	9130	9130	9130	9130	15
408	20250305	123600	334613815	9140	9140	9140	9140	5
409	20250305	123500	334568115	9140	9140	9140	9140	0
410	20250305	123400	334568115	9140	9140	9140	9140	1
411	20250305	123300	334558975	9140	9140	9140	9140	0
412	20250305	123200	334558975	9140	9140	9140	9140	0
413	20250305	123100	334558975	9140	9140	9140	9140	1
414	20250305	123000	334549835	9130	9130	9140	9130	1030
415	20250305	122900	325145645	9130	9130	9130	9130	0
416	20250305	122800	325145645	9130	9130	9130	9130	1
417	20250305	122700	325136515	9100	9100	9100	9100	0
418	20250305	122600	325136515	9100	9110	9110	9100	351
419	20250305	122500	321942105	9110	9100	9110	9100	69
420	20250305	122400	321313805	9110	9110	9110	9110	24
421	20250305	122300	321095165	9110	9110	9110	9110	0
422	20250305	122200	321095165	9110	9110	9110	9110	26
423	20250305	122100	320858305	9110	9140	9140	9100	4645
424	20250305	122000	278508695	9130	9130	9130	9130	0
425	20250305	121900	278508695	9130	9130	9130	9130	0
426	20250305	121800	278508695	9130	9160	9160	9130	701
427	20250305	121700	272103085	9160	9160	9160	9160	0
428	20250305	121600	272103085	9160	9170	9170	9160	7
429	20250305	121500	272038905	9170	9140	9180	9140	5
430	20250305	121400	271993075	9180	9160	9180	9160	2
431	20250305	121300	271974735	9140	9140	9140	9140	0
432	20250305	121200	271974735	9140	9140	9140	9140	0
433	20250305	121100	271974735	9140	9140	9140	9140	26
434	20250305	121000	271737095	9140	9140	9140	9140	2
435	20250305	120900	271718815	9140	9150	9150	9140	49
436	20250305	120800	271270895	9150	9150	9150	9150	0
437	20250305	120700	271270895	9150	9150	9150	9150	0
438	20250305	120600	271270895	9150	9150	9150	9150	0
439	20250305	120500	271270895	9150	9140	9150	9140	28
440	20250305	120400	271014945	9150	9150	9150	9150	29
441	20250305	120300	270749595	9150	9180	9180	9150	69
442	20250305	120200	270118215	9150	9150	9150	9150	0
443	20250305	120100	270118215	9150	9150	9150	9150	0
444	20250305	120000	270118215	9150	9150	9160	9150	232
445	20250305	115900	267995115	9160	9160	9160	9160	119
446	20250305	115800	266905075	9180	9180	9180	9180	0
447	20250305	115700	266905075	9180	9180	9180	9180	22
448	20250305	115600	266703115	9160	9160	9160	9160	0
449	20250305	115500	266703115	9160	9160	9160	9160	1
450	20250305	115400	266693955	9180	9180	9180	9180	2
451	20250305	115300	266675595	9180	9180	9180	9180	0
452	20250305	115200	266675595	9180	9180	9190	9180	51
453	20250305	115100	266206925	9190	9190	9190	9190	0
454	20250305	115000	266206925	9190	9190	9190	9190	0
455	20250305	114900	266206925	9190	9180	9190	9180	2
456	20250305	114800	266188555	9170	9180	9190	9170	4
457	20250305	114700	266151825	9190	9190	9190	9190	0
458	20250305	114600	266151825	9190	9150	9190	9150	8
459	20250305	114500	266078515	9150	9150	9150	9150	1
460	20250305	114400	266069365	9150	9150	9150	9150	0
461	20250305	114300	266069365	9150	9150	9150	9150	10
462	20250305	114200	265977865	9140	9140	9140	9140	0
463	20250305	114100	265977865	9140	9140	9140	9140	1
464	20250305	114000	265968725	9150	9150	9150	9150	197
465	20250305	113900	264166175	9180	9160	9190	9160	203
466	20250305	113800	262306645	9150	9150	9150	9150	0
467	20250305	113700	262306645	9150	9150	9150	9150	7
468	20250305	113600	262242595	9155	9155	9155	9155	1
469	20250305	113500	262233440	9140	9160	9160	9140	141
470	20250305	113400	260943100	9175	9175	9175	9175	0
471	20250305	113300	260943100	9175	9175	9175	9175	0
472	20250305	113200	260943100	9175	9180	9180	9160	9
473	20250305	113100	260860530	9190	9200	9200	9190	129
474	20250305	113000	259674020	9210	9210	9210	9210	0
475	20250305	112900	259674020	9210	9210	9210	9210	0
476	20250305	112800	259674020	9210	9210	9210	9210	0
477	20250305	112700	259674020	9210	9200	9210	9190	209
478	20250305	112600	257753150	9210	9210	9210	9210	15
479	20250305	112500	257615000	9210	9210	9210	9210	30
480	20250305	112400	257338700	9205	9205	9205	9205	0
481	20250305	112300	257338700	9205	9190	9225	9190	7
482	20250305	112200	257274260	9190	9190	9190	9190	7
483	20250305	112100	257209930	9160	9160	9160	9160	0
484	20250305	112000	257209930	9160	9180	9190	9160	7
485	20250305	111900	257145670	9150	9150	9150	9150	0
486	20250305	111800	257145670	9150	9170	9170	9150	90
487	20250305	111700	256321720	9170	9190	9190	9170	4
488	20250305	111600	256285020	9180	9180	9180	9180	15
489	20250305	111500	256147320	9190	9190	9190	9190	59
490	20250305	111400	255605110	9190	9190	9190	9190	0
491	20250305	111300	255605110	9190	9190	9190	9190	10
492	20250305	111200	255513210	9190	9190	9190	9190	21
493	20250305	111100	255320220	9200	9200	9200	9200	201
494	20250305	111000	253471020	9220	9220	9220	9220	0
495	20250305	110900	253471020	9220	9220	9220	9220	79
496	20250305	110800	252742640	9220	9190	9220	9190	140
497	20250305	110700	251454930	9190	9190	9190	9190	5
498	20250305	110600	251408980	9190	9190	9190	9190	0
499	20250305	110500	251408980	9190	9190	9190	9190	108
500	20250305	110400	250416460	9190	9190	9190	9190	1
501	20250305	110300	250407270	9190	9190	9190	9190	5
502	20250305	110200	250361320	9180	9160	9180	9150	117
503	20250305	110100	249287790	9160	9160	9160	9160	0
504	20250305	110000	249287790	9160	9160	9160	9160	10
505	20250305	105900	249196190	9160	9150	9170	9150	21
506	20250305	105800	249003850	9130	9140	9140	9130	10
507	20250305	105700	248912500	9130	9170	9170	9130	575
508	20250305	105600	243658700	9160	9160	9160	9160	10
509	20250305	105500	243567100	9160	9160	9160	9160	53
510	20250305	105400	243081620	9160	9160	9160	9160	0
511	20250305	105300	243081620	9160	9160	9160	9160	0
512	20250305	105200	243081620	9160	9160	9160	9160	0
513	20250305	105100	243081620	9160	9160	9170	9160	33
514	20250305	105000	242779120	9170	9170	9170	9160	16
515	20250305	104900	242632420	9170	9160	9170	9160	53
516	20250305	104800	242146440	9170	9160	9180	9160	9
517	20250305	104700	242063920	9180	9140	9180	9130	1004
518	20250305	104600	232896760	9140	9170	9180	9140	592
519	20250305	104500	227482550	9170	9180	9180	9170	48
520	20250305	104400	227042350	9170	9170	9180	9160	53
521	20250305	104300	226555920	9170	9170	9170	9170	39
522	20250305	104200	226198290	9180	9180	9180	9180	6
523	20250305	104100	226143210	9170	9170	9170	9170	0
524	20250305	104000	226143210	9170	9160	9180	9160	12
525	20250305	103900	226033220	9160	9160	9160	9160	230
526	20250305	103800	223926420	9170	9170	9170	9170	219
527	20250305	103700	221918190	9140	9190	9190	9140	1075
528	20250305	103600	212072620	9190	9190	9190	9190	53
529	20250305	103500	211585550	9180	9180	9180	9180	23
530	20250305	103400	211374410	9190	9180	9190	9180	7
531	20250305	103300	211310090	9180	9180	9180	9180	4
532	20250305	103200	211273370	9190	9190	9190	9190	20
533	20250305	103100	211089570	9180	9190	9190	9180	341
534	20250305	103000	207958010	9190	9190	9190	9190	49
535	20250305	102900	207507700	9190	9190	9190	9190	0
536	20250305	102800	207507700	9190	9200	9200	9190	454
537	20250305	102700	203335380	9200	9210	9210	9200	36
538	20250305	102600	203003950	9220	9220	9220	9220	0
539	20250305	102500	203003950	9220	9220	9220	9220	1
540	20250305	102400	202994730	9240	9240	9240	9240	0
541	20250305	102300	202994730	9240	9240	9240	9240	1
542	20250305	102200	202985490	9220	9250	9250	9220	411
543	20250305	102100	199193390	9260	9260	9260	9260	22
544	20250305	102000	198989670	9270	9270	9270	9270	1
545	20250305	101900	198980400	9270	9270	9270	9270	10
546	20250305	101800	198887700	9260	9270	9270	9260	101
547	20250305	101700	197952430	9270	9290	9290	9270	254
548	20250305	101600	195597810	9290	9290	9290	9290	15
549	20250305	101500	195458460	9280	9280	9280	9280	1
550	20250305	101400	195449180	9270	9270	9270	9260	51
551	20250305	101300	194976900	9260	9260	9260	9260	19
552	20250305	101200	194800960	9260	9260	9260	9260	2
553	20250305	101100	194782440	9260	9260	9260	9260	150
554	20250305	101000	193393440	9260	9260	9260	9260	8
555	20250305	100900	193319360	9260	9260	9260	9260	11
556	20250305	100800	193217500	9240	9240	9240	9240	174
557	20250305	100700	191609740	9240	9240	9240	9240	1
558	20250305	100600	191600500	9230	9240	9240	9230	313
559	20250305	100500	188711210	9230	9210	9230	9210	529
560	20250305	100400	183828560	9210	9230	9230	9200	89
561	20250305	100300	183008850	9210	9240	9240	9210	121
562	20250305	100200	181893580	9240	9260	9260	9240	1683
563	20250305	100100	166324550	9270	9270	9270	9270	26
564	20250305	100000	166083530	9280	9280	9280	9280	3
565	20250305	095900	166055690	9290	9290	9290	9290	2
566	20250305	095800	166037110	9280	9280	9280	9280	9
567	20250305	095700	165953590	9290	9290	9290	9290	4
568	20250305	095600	165916430	9290	9290	9290	9290	10
569	20250305	095500	165823530	9290	9280	9290	9280	41
570	20250305	095400	165442650	9290	9290	9290	9290	196
571	20250305	095300	163621810	9290	9290	9290	9290	1
572	20250305	095200	163612520	9300	9280	9300	9280	93
573	20250305	095100	162748470	9290	9290	9290	9290	0
574	20250305	095000	162748470	9290	9260	9290	9260	6
575	20250305	094900	162692780	9260	9260	9260	9260	22
576	20250305	094800	162489060	9250	9250	9250	9250	1
577	20250305	094700	162479810	9250	9260	9260	9250	2
578	20250305	094600	162461300	9260	9260	9260	9260	1
579	20250305	094500	162452040	9290	9280	9290	9210	14
580	20250305	094400	162322380	9270	9270	9270	9270	1
581	20250305	094300	162313110	9220	9220	9220	9220	1
582	20250305	094200	162303890	9200	9210	9210	9200	4
583	20250305	094100	162267060	9200	9200	9200	9200	2
584	20250305	094000	162248660	9280	9280	9280	9280	6
585	20250305	093900	162192980	9280	9270	9280	9270	130
586	20250305	093800	160986590	9280	9280	9280	9280	2
587	20250305	093700	160968030	9280	9230	9280	9140	428
588	20250305	093600	157041590	9240	9260	9260	9240	126
589	20250305	093500	155875890	9290	9250	9290	9250	11
590	20250305	093400	155773750	9290	9250	9290	9250	7
591	20250305	093300	155708800	9290	9240	9290	9240	7
592	20250305	093200	155644020	9270	9280	9290	9240	118
593	20250305	093100	154549150	9290	9260	9290	9250	197
594	20250305	093000	152725860	9290	9320	9330	9200	415
595	20250305	092900	148865250	9330	9220	9330	9220	311
596	20250305	092800	145985945	9200	9200	9200	9200	14
597	20250305	092700	145857145	9200	9180	9200	9180	24
598	20250305	092600	145636445	9180	9160	9190	9160	83
599	20250305	092500	144875225	9150	9150	9170	9150	334
600	20250305	092400	141818995	9130	9130	9150	9130	1071
601	20250305	092300	132022525	9130	9140	9140	9130	671
602	20250305	092200	125895805	9140	9140	9200	9140	333
603	20250305	092100	122851145	9170	9170	9170	9140	312
604	20250305	092000	119997825	9170	9140	9200	9140	617
605	20250305	091900	114335675	9140	9180	9180	9140	365
606	20250305	091800	110998485	9180	9170	9180	9170	5
607	20250305	091700	110952615	9180	9170	9180	9150	368
608	20250305	091600	107582760	9170	9180	9180	9170	177
609	20250305	091500	105959200	9180	9200	9200	9180	18
610	20250305	091400	105793800	9170	9200	9200	9150	317
611	20250305	091300	102888810	9160	9170	9180	9160	25
612	20250305	091200	102659370	9120	9220	9220	9100	1319
613	20250305	091100	90558360	9230	9330	9330	9230	5301
614	20250305	091000	41262520	9330	9330	9330	9330	4
615	20250305	090900	41225200	9320	9320	9350	9320	474
616	20250305	090800	36807280	9320	9320	9350	9320	604
617	20250305	090700	31173240	9320	9290	9320	9290	105
618	20250305	090600	30196950	9260	9290	9290	9260	165
619	20250305	090500	28667400	9260	9260	9260	9260	30
620	20250305	090400	28389600	9260	9270	9270	9250	200
621	20250305	090300	26537500	9250	9280	9280	9250	549
622	20250305	090200	21450720	9350	9360	9360	9350	275
623	20250305	090100	18877290	9360	9290	9360	9270	318
624	20250305	090000	15924640	9390	9450	9450	9270	1645